Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HTRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000086 | 0.00000080 | 11,096.00 |
| 25 May 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000089 | 0.00000081 | 15,164.00 |
| 24 May 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000085 | 0.00000087 | 0.00000079 | 37,050.00 |
| 23 May 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000082 | 0.00000089 | 0.00000082 | 11,931.00 |
| 22 May 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000091 | 0.00000079 | 44,534.00 |
| 21 May 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000092 | 0.00000087 | 5,191.00 |
| 20 May 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000087 | 0.00000093 | 0.00000083 | 19,603.00 |
| 19 May 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000091 | 0.00000092 | 0.00000086 | 133,345.00 |
| 18 May 2024 | 0.00000093 | -0.00000004 | -4.12% | 0.00000095 | 0.00000099 | 0.00000087 | 11,728.00 |
| 17 May 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000097 | 0.00000098 | 0.00000086 | 28,324.00 |
| 16 May 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000099 | 0.00000105 | 0.00000091 | 57,914.00 |
| 15 May 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000102 | 0.00000095 | 107,004.00 |
| 14 May 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000105 | 0.00000109 | 0.00000100 | 30,228.00 |
| 13 May 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000106 | 0.00000110 | 0.00000100 | 24,595.00 |
| 12 May 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000113 | 0.00000104 | 32,352.00 |
| 11 May 2024 | 0.00000104 | -0.00000006 | -5.45% | 0.00000110 | 0.00000110 | 0.00000103 | 18,210.00 |
| 10 May 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000112 | 0.00000107 | 26,517.00 |
| 09 May 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000110 | 0.00000113 | 0.00000106 | 29,869.00 |
| 08 May 2024 | 0.00000107 | -0.00000013 | -10.83% | 0.00000120 | 0.00000120 | 0.00000107 | 23,696.00 |
| 07 May 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000125 | 0.00000126 | 0.00000117 | 17,609.00 |
| 06 May 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000122 | 0.00000132 | 0.00000117 | 37,404.00 |
| 05 May 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000127 | 0.00000128 | 0.00000120 | 24,017.00 |
| 04 May 2024 | 0.00000131 | 0.00000009 | 7.38% | 0.00000122 | 0.00000131 | 0.00000120 | 6,146.00 |
| 03 May 2024 | 0.00000122 | -0.00000001 | -0.81% | 0.00000122 | 0.00000130 | 0.00000119 | 51,626.00 |
| 02 May 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000122 | 0.00000127 | 0.00000119 | 148,427.00 |
| 01 May 2024 | 0.00000125 | 0.00000012 | 10.62% | 0.00000112 | 0.00000126 | 0.00000111 | 58,027.00 |
| 30 Abr 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000117 | 0.00000124 | 0.00000112 | 181,952.00 |
| 29 Abr 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000118 | 0.00000120 | 0.00000108 | 199,166.00 |
| 28 Abr 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000122 | 0.00000106 | 149,032.00 |
| 27 Abr 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000126 | 0.00000129 | 0.00000114 | 73,896.00 |
| 26 Abr 2024 | 0.00000126 | -0.00000005 | -3.82% | 0.00000130 | 0.00000134 | 0.00000126 | 12,404.00 |
| 25 Abr 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000137 | 0.00000138 | 0.00000125 | 17,944.00 |
| 24 Abr 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000130 | 0.00000139 | 0.00000129 | 12,868.00 |
| 23 Abr 2024 | 0.00000130 | -0.00000010 | -7.14% | 0.00000143 | 0.00000144 | 0.00000130 | 15,791.00 |
| 22 Abr 2024 | 0.00000140 | -0.00000004 | -2.78% | 0.00000142 | 0.00000145 | 0.00000138 | 22,915.00 |
| 21 Abr 2024 | 0.00000144 | -0.00000008 | -5.26% | 0.00000154 | 0.00000155 | 0.00000141 | 29,215.00 |
| 20 Abr 2024 | 0.00000152 | 0.00000012 | 8.57% | 0.00000140 | 0.00000152 | 0.00000135 | 5,642.00 |
| 19 Abr 2024 | 0.00000140 | 0.00000006 | 4.48% | 0.00000137 | 0.00000144 | 0.00000125 | 34,653.00 |
| 18 Abr 2024 | 0.00000134 | 0.00000003 | 2.29% | 0.00000134 | 0.00000141 | 0.00000129 | 33,132.00 |
| 17 Abr 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000135 | 0.00000135 | 0.00000125 | 64,709.00 |
| 16 Abr 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000142 | 0.00000143 | 0.00000131 | 23,749.00 |
| 15 Abr 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000145 | 0.00000156 | 0.00000138 | 50,385.00 |
| 14 Abr 2024 | 0.00000144 | 0.00000007 | 5.11% | 0.00000141 | 0.00000148 | 0.00000133 | 73,500.00 |
| 13 Abr 2024 | 0.00000137 | -0.00000011 | -7.43% | 0.00000143 | 0.00000158 | 0.00000128 | 232,311.00 |
| 12 Abr 2024 | 0.00000148 | -0.00000020 | -11.90% | 0.00000164 | 0.00000171 | 0.00000140 | 145,865.00 |
| 11 Abr 2024 | 0.00000168 | 0.00000011 | 7.01% | 0.00000157 | 0.00000168 | 0.00000157 | 62,445.00 |
| 10 Abr 2024 | 0.00000157 | -0.00000014 | -8.19% | 0.00000168 | 0.00000172 | 0.00000157 | 353,138.00 |
| 09 Abr 2024 | 0.00000171 | -0.00000016 | -8.56% | 0.00000183 | 0.00000183 | 0.00000163 | 145,736.00 |
| 08 Abr 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000179 | 0.00000187 | 0.00000175 | 22,576.00 |
| 07 Abr 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000187 | 0.00000188 | 0.00000176 | 28,737.00 |
| 06 Abr 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000189 | 0.00000196 | 0.00000184 | 61,338.00 |
| 05 Abr 2024 | 0.00000189 | -0.00000015 | -7.35% | 0.00000201 | 0.00000203 | 0.00000180 | 181,731.00 |
| 04 Abr 2024 | 0.00000204 | 0.00000006 | 3.03% | 0.00000201 | 0.00000216 | 0.00000201 | 22,346.00 |
| 03 Abr 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000199 | 0.00000218 | 0.00000196 | 66,456.00 |
| 02 Abr 2024 | 0.00000199 | 0.00000008 | 4.19% | 0.00000191 | 0.00000206 | 0.00000183 | 105,981.00 |
| 01 Abr 2024 | 0.00000191 | -0.00000011 | -5.45% | 0.00000205 | 0.00000205 | 0.00000183 | 136,441.00 |
| 31 Mar 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000207 | 0.00000209 | 0.00000199 | 31,553.00 |
| 30 Mar 2024 | 0.00000207 | -0.00000005 | -2.36% | 0.00000209 | 0.00000214 | 0.00000204 | 37,502.00 |
| 29 Mar 2024 | 0.00000212 | -0.00000003 | -1.40% | 0.00000214 | 0.00000224 | 0.00000208 | 35,151.00 |
| 28 Mar 2024 | 0.00000215 | 0.00000026 | 13.76% | 0.00000190 | 0.00000245 | 0.00000188 | 166,684.00 |
| 27 Mar 2024 | 0.00000189 | -0.00000012 | -5.97% | 0.00000199 | 0.00000211 | 0.00000187 | 151,030.00 |
| 26 Mar 2024 | 0.00000201 | -0.00000052 | -20.55% | 0.00000258 | 0.00000258 | 0.00000174 | 457,089.00 |
| 25 Mar 2024 | 0.00000253 | 0.00000028 | 12.44% | 0.00000227 | 0.00000264 | 0.00000212 | 122,374.00 |
| 24 Mar 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000230 | 0.00000230 | 0.00000212 | 46,647.00 |
| 23 Mar 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000231 | 0.00000235 | 0.00000226 | 40,052.00 |
| 22 Mar 2024 | 0.00000229 | -0.00000007 | -2.97% | 0.00000237 | 0.00000238 | 0.00000220 | 68,886.00 |
| 21 Mar 2024 | 0.00000236 | -0.00000016 | -6.35% | 0.00000249 | 0.00000255 | 0.00000227 | 92,724.00 |
| 20 Mar 2024 | 0.00000252 | 0.00000055 | 27.92% | 0.00000201 | 0.00000259 | 0.00000195 | 207,847.00 |
| 19 Mar 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000207 | 0.00000207 | 0.00000188 | 160,413.00 |
| 18 Mar 2024 | 0.00000204 | -0.00000017 | -7.69% | 0.00000221 | 0.00000221 | 0.00000201 | 118,740.00 |
| 17 Mar 2024 | 0.00000221 | 0.00000017 | 8.33% | 0.00000206 | 0.00000232 | 0.00000205 | 101,255.00 |
| 16 Mar 2024 | 0.00000204 | -0.00000023 | -10.13% | 0.00000228 | 0.00000237 | 0.00000201 | 101,755.00 |
| 15 Mar 2024 | 0.00000227 | 0.00000019 | 9.13% | 0.00000248 | 0.00000250 | 0.00000213 | 437,146.00 |
| 14 Mar 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000208 | 0.00000208 | 0.00 |
| 13 Mar 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000204 | 0.00000217 | 0.00000202 | 62,942.00 |
| 12 Mar 2024 | 0.00000204 | -0.00000010 | -4.67% | 0.00000217 | 0.00000217 | 0.00000190 | 119,440.00 |
| 11 Mar 2024 | 0.00000214 | 0.00000020 | 10.31% | 0.00000193 | 0.00000224 | 0.00000193 | 229,657.00 |
| 10 Mar 2024 | 0.00000194 | -0.00000020 | -9.35% | 0.00000214 | 0.00000228 | 0.00000187 | 262,553.00 |
| 09 Mar 2024 | 0.00000214 | 0.00000029 | 15.68% | 0.00000185 | 0.00000228 | 0.00000185 | 212,630.00 |
| 08 Mar 2024 | 0.00000185 | -0.00000005 | -2.63% | 0.00000186 | 0.00000207 | 0.00000174 | 293,779.00 |
| 07 Mar 2024 | 0.00000190 | 0.00000045 | 31.03% | 0.00000145 | 0.00000199 | 0.00000145 | 385,143.00 |
| 06 Mar 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000142 | 0.00000148 | 0.00000132 | 216,728.00 |
| 05 Mar 2024 | 0.00000141 | 0.00000004 | 2.92% | 0.00000135 | 0.00000150 | 0.00000132 | 187,879.00 |
| 04 Mar 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000139 | 0.00000127 | 141,085.00 |
| 03 Mar 2024 | 0.00000133 | -0.00000011 | -7.64% | 0.00000142 | 0.00000144 | 0.00000133 | 49,903.00 |
| 02 Mar 2024 | 0.00000144 | 0.00000010 | 7.46% | 0.00000134 | 0.00000146 | 0.00000129 | 123,553.00 |
| 01 Mar 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000130 | 0.00000134 | 0.00000127 | 156,986.00 |
| 29 Feb 2024 | 0.00000129 | 0.00000008 | 6.61% | 0.00000122 | 0.00000135 | 0.00000121 | 163,386.00 |
| 28 Feb 2024 | 0.00000121 | -0.00000014 | -10.37% | 0.00000133 | 0.00000139 | 0.00000119 | 341,887.00 |
| 27 Feb 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000137 | 0.00000142 | 0.00000131 | 117,478.00 |
